Holen Sie sich die Stockscreener-App
2.69
11.51%
-0.35
Handel nachbörslich:
2.83
0.14
+5.20%
Lion Group Holding Ltd Adr-Aktien (LGHL) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05-13 | $3.02 | $2.63 | $0.39 | 226,732.0 | -11.51% |
| 2025-05-12 | $3.96 | $2.64 | $1.32 | 1,700,472.0 | +6.29% |
| 2025-05-09 | $3.16 | $2.61 | $0.55 | 329,602.0 | +5.15% |
| 2025-05-08 | $2.82 | $2.50 | $0.32 | 69,961.0 | +3.82% |
| 2025-05-07 | $2.72 | $2.58 | $0.14 | 24,840.0 | +0.77% |
| 2025-05-06 | $2.80 | $2.57 | $0.2299 | 58,891.0 | -2.99% |
| 2025-05-05 | $2.78 | $2.44 | $0.34 | 90,131.0 | +1.52% |
| 2025-05-02 | $2.83 | $2.13 | $0.70 | 390,467.0 | -11.11% |
| 2025-05-01 | $3.25 | $2.90 | $0.35 | 1,033,496.0 | +3.48% |
| 2025-04-30 | $2.97 | $2.81 | $0.16 | 46,843.0 | -0.35% |
| 2025-04-29 | $3.05 | $2.85 | $0.1967 | 27,191.0 | -4.00% |
| 2025-04-28 | $3.03 | $2.89 | $0.1428 | 68,851.0 | +1.35% |
| 2025-04-25 | $3.01 | $2.87 | $0.1399 | 59,127.0 | -1.00% |
| 2025-04-24 | $3.00 | $2.76 | $0.2398 | 148,626.0 | +4.55% |
| 2025-04-23 | $3.15 | $2.86 | $0.29 | 176,320.0 | -6.54% |
| 2025-04-22 | $3.24 | $2.90 | $0.34 | 117,184.0 | -5.26% |
| 2025-04-21 | $3.56 | $2.80 | $0.7599 | 428,534.0 | +4.19% |
| 2025-04-17 | $3.40 | $2.92 | $0.4798 | 332,814.0 | +4.73% |
| 2025-04-16 | $3.18 | $2.59 | $0.59 | 244,054.0 | -1.33% |
| 2025-04-15 | $3.19 | $2.90 | $0.29 | 142,693.0 | +0.33% |
Lion Group Holding Ltd Adr-Aktien (LGHL) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Lion Group Holding Ltd Adr-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der LGHL-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Lion Group Holding Ltd Adr-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Lion Group Holding Ltd Adr-Aktien (LGHL) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05 | $3.96 | $2.13 | $1.83 | 4,151,324.0 | -6.27% |
| 2025-04 | $3.90 | $2.59 | $1.31 | 4,347,737.0 | -11.96% |
| 2025-03 | $7.42 | $2.82 | $4.60 | 964,071.8 | -52.82% |
| 2025-02 | $9.20 | $6.64 | $2.56 | 628,912.6 | -1.29% |
| 2025-01 | $16.40 | $6.75 | $9.65 | 1,793,375.1 | -26.32% |
Lion Group Holding Ltd Adr-Aktien (LGHL) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $10.20 | $6.25 | $3.95 | 1,094,248.4 | -8.63% |
| 2024-11 | $11.00 | $8.54 | $2.46 | 1,247,952.3 | +1.55% |
| 2024-10 | $20.86 | $8.58 | $12.28 | 2,098,535.6 | -17.45% |
| 2024-09 | $14.85 | $9.36 | $5.49 | 793,225.7 | -0.42% |
| 2024-08 | $17.06 | $10.90 | $6.16 | 185,878.4 | -27.89% |
| 2024-07 | $22.98 | $15.09 | $7.89 | 396,640.7 | -20.17% |
| 2024-06 | $26.27 | $18.56 | $7.71 | 118,351.9 | -15.98% |
| 2024-05 | $29.00 | $21.50 | $7.50 | 213,139.7 | +0.21% |
| 2024-04 | $44.80 | $24.00 | $20.80 | 209,814.5 | -38.02% |
| 2024-03 | $54.00 | $32.94 | $21.06 | 49,705.8 | -22.20% |
| 2024-02 | $77.50 | $46.00 | $31.50 | 132,752.9 | -0.98% |
| 2024-01 | $69.88 | $47.94 | $21.94 | 21,418.5 | -24.44% |
Lion Group Holding Ltd Adr-Aktien (LGHL) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $76.67 | $45.00 | $31.67 | 136,747.0 | +10.66% |
| 2023-11 | $71.05 | $49.25 | $21.80 | 16,747.5 | +22.00% |
| 2023-10 | $66.66 | $43.00 | $23.66 | 43,576.7 | -0.99% |
| 2023-09 | $192.0 | $48.10 | $143.9 | 140,110.0 | -71.23% |
| 2023-08 | $210.0 | $125.0 | $85.00 | 100,504.4 | -12.03% |
| 2023-07 | $289.0 | $152.5 | $136.5 | 182,867.9 | -15.91% |
| 2023-06 | $362.5 | $212.5 | $150.0 | 33,658.6 | -1.76% |
| 2023-05 | $549.2 | $225.0 | $324.2 | 41,347.2 | -63.96% |
| 2023-04 | $972.5 | $528.0 | $444.5 | 23,129.0 | -14.38% |
| 2023-03 | $925.0 | $587.5 | $337.5 | 5,092.4 | -9.72% |
| 2023-02 | $1,687.5 | $812.8 | $874.8 | 5,333.0 | -37.64% |
| 2023-01 | $2,049.8 | $1,220.0 | $829.8 | 3,848.2 | -22.24% |
0.36%
0.10%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):